CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-10 -7.69% 14,400 -4,100 0
110
130
120
2 tháng
(2026-07-13) 		-8.70 -6.76% 21,500 -6,800 0
110
130
120
3 tháng
(2026-06-15) 		-7 -5.51% 34,000 -7,600 0
110
134
120
6 tháng
(2026-03-16) 		-8.60 -6.69% 68,000 -13,400 -0.3
110
143.15
120
12 tháng
(2025-09-16) 		18.98 18.79% 355,000 -71,300 -9.3
101.02
183.94
120
24 tháng
(2024-09-23) 		42.98 55.79% 915,061 -65,475 -8.9
73.42
183.94
120
36 tháng
(2023-09-27) 		66.21 123.11% 1,508,391 -65,378 -8.7
51.30
183.94
120
60 tháng
(2021-10-07) 		79.92 199.42% 2,325,065 -644,476 -48.5
39.12
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
105.28
 0 105.28 105.28 105.28 0 0 0
26/06/2025
105.28
 0 105.28 105.28 105.28 0 0 0
25/06/2025
105.28
 2,400 102.53 105.28 99.68 400 2,000 -0.2
24/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
23/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
20/06/2025
105.38
 100 105.38 105.38 105.38 0 0 0
19/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
18/06/2025
105.38
 300 106.33 106.33 105.38 0 100 -0.0
17/06/2025
106.14
 100 106.14 106.14 106.14 0 0 0
16/06/2025
104.43
 7,000 103.48 106.80 102.53 200 0 0.0
13/06/2025
97.78
 3,000 102.53 102.53 95.88 200 0 0.0
12/06/2025
102.53
 1,300 103.48 103.48 102.53 500 0 0.1
11/06/2025
104.14
 1,700 104.33 104.33 103.95 1,200 200 0.1
10/06/2025
104.33
 2,400 104.43 104.43 103.48 700 0 0.1
09/06/2025
105.00
 200 106.14 106.14 105.00 0 0 0
06/06/2025
106.33
 300 106.33 106.33 106.33 0 0 0
05/06/2025
106.80
 3,100 105.38 106.80 103.48 100 500 -0.0
04/06/2025
106.80
 2,000 105.85 106.80 105.38 0 200 -0.0
03/06/2025
106.80
 900 105.85 106.80 105.85 0 0 0
02/06/2025
106.33
 800 106.33 106.33 106.33 0 0 0
30/05/2025
106.33
 1,400 107.09 107.09 105.38 0 0 0
29/05/2025
106.33
 1,200 106.80 106.80 105.38 0 0 0
28/05/2025
107.28
 300 107.28 107.28 107.28 100 0 0.0
27/05/2025
107.28
 1,200 107.28 107.28 105.38 0 0 0
26/05/2025
105.85
 1,500 106.33 106.33 105.76 200 0 0.0
23/05/2025
106.33
 600 105.85 106.52 105.85 0 0 0
22/05/2025
106.90
 200 106.90 106.90 106.90 0 0 0
21/05/2025
107.75
 600 107.28 107.75 107.28 0 0 0
20/05/2025
105.57
 1,300 107.18 107.18 105.57 0 0 0
19/05/2025
104.43
 1,600 106.33 106.33 104.43 0 200 -0.0
16/05/2025
106.33
 5,400 106.42 108.04 106.33 400 0 0.0
15/05/2025
106.80
 500 107.28 107.28 106.80 0 0 0
14/05/2025
106.52
 200 106.52 106.52 106.52 0 0 0
13/05/2025
108.23
 1,400 107.28 108.23 107.18 0 500 0
12/05/2025
107.28
 600 108.23 108.23 107.28 0 0 0
09/05/2025
106.14
 1,700 106.33 106.33 106.14 0 0 0
08/05/2025
106.14
 1,800 106.33 106.33 106.14 400 200 0
07/05/2025
106.33
 600 106.80 106.80 106.33 0 0 0
06/05/2025
106.33
 1,400 106.33 106.80 106.33 1,000 0 0
05/05/2025
106.33
 1,000 105.66 107.75 105.66 0 100 0
29/04/2025
107.28
 800 106.42 107.28 106.33 0 0 0
28/04/2025
107.28
 1,100 106.80 107.28 106.80 200 0 0.0
25/04/2025
107.28
 700 106.33 107.28 106.33 0 0 0
24/04/2025
106.80
 100 106.80 106.80 106.80 0 0 0
23/04/2025
106.80
 2,400 107.28 107.28 106.33 0 0 0
22/04/2025
105.85
 3,100 105.85 106.33 105.85 0 0 0
21/04/2025
106.42
 500 112.02 112.02 106.04 0 0 0
18/04/2025
108.98
 300 110.12 110.12 108.98 0 0 0
17/04/2025
107.28
 1,500 107.28 107.28 106.33 0 0 0
16/04/2025
107.56
 1,200 107.56 107.56 105.38 0 300 -0.0
15/04/2025
107.56
 1,000 109.17 109.17 107.56 0 0 0
14/04/2025
107.56
 300 105.47 107.56 105.47 100 0 0.0
11/04/2025
111.55
 2,400 107.75 111.55 106.80 200 0 0.0
10/04/2025
111.55
 5,600 104.43 112.02 104.43 100 0 0.0
09/04/2025
107.94
 500 108.04 108.04 107.94 24 0 0.0
08/04/2025
106.33
 7,000 108.23 108.23 98.73 0 800 -0.1
04/04/2025
108.23
 1,500 107.28 108.23 105.85 0 1,201 -0.1
03/04/2025
106.33
 2,700 104.43 106.33 104.43 0 0 0
02/04/2025
109.27
 1,600 115.82 115.82 109.27 0 0 0
01/04/2025
115.82
 1,600 119.14 119.52 108.70 0 0 0
31/03/2025
120.57
 7,500 110.12 120.57 106.33 200 0 0.0
28/03/2025
110.50
 200 110.50 110.50 110.50 0 0 0
27/03/2025
110.50
 1,400 110.12 110.69 110.12 0 0 0
26/03/2025
110.12
 2,400 106.52 110.12 106.33 0 0 0
25/03/2025
106.52
 2,100 105.95 106.52 105.57 0 700 -0.1
24/03/2025
105.95
 700 107.28 107.28 105.47 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
109.65
 100 109.65 109.65 109.65 0 0 0
20/03/2025
109.65
 2,600 106.93 109.65 104.58 200 0 0.0
19/03/2025
106.93
 1,900 109.46 109.46 106.93 0 0 0
18/03/2025
110.68
 3,800 110.68 111.34 110.68 200 100 0.0
17/03/2025
111.34
 1,800 111.34 112.56 111.34 100 0 0
14/03/2025
111.34
 8,700 107.40 111.43 106.93 0 1,300 -0.2
13/03/2025
105.62
 400 106.27 106.27 105.62 0 0 0
12/03/2025
106.74
 600 106.18 106.74 103.18 100 0 0.0
11/03/2025
106.18
 1,000 107.40 107.40 106.18 0 0 0
10/03/2025
106.27
 3,900 106.27 107.87 106.27 200 0 0.0
07/03/2025
106.18
 900 106.93 106.93 105.52 0 7 -0.0
06/03/2025
105.99
 2,000 105.52 106.18 105.24 0 0 0
05/03/2025
105.05
 400 105.05 105.05 105.05 0 0 0
04/03/2025
104.68
 300 104.30 104.68 104.30 0 0 0
03/03/2025
104.40
 1,300 107.30 107.30 104.40 0 0 0
28/02/2025
107.40
 600 104.11 107.40 104.11 0 0 0
27/02/2025
104.77
 2,000 105.05 105.99 104.77 0 0 0
26/02/2025
107.87
 1,400 107.87 107.87 105.99 100 300 -0.0
25/02/2025
105.99
 2,600 104.11 105.99 103.18 800 0 0.1
24/02/2025
104.11
 500 104.11 104.11 103.18 101 0 0.0
21/02/2025
106.18
 1,800 106.93 109.74 105.99 0 800 -0.1
20/02/2025
110.21
 500 110.68 110.68 110.21 0 0 0
19/02/2025
105.99
 5,000 105.99 109.74 105.05 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
110.02
 4,300 114.43 114.43 105.05 300 306 -0.0
17/02/2025
109.84
 8,100 112.08 114.32 109.84 200 0 0.0
14/02/2025
113.33
 5,100 112.98 113.51 112.89 1,800 0 0.2
13/02/2025
112.98
 6,000 112.98 113.69 111.18 0 0 0
12/02/2025
113.51
 7,695 114.59 115.22 112.71 0 0 0
11/02/2025
114.59
 7,593 109.84 114.59 109.84 500 0 0.1
10/02/2025
109.39
 8,917 105.71 112.08 105.71 101 0 0.0
07/02/2025
105.71
 2,508 104.01 105.80 104.01 0 0 0
06/02/2025
103.11
 520 103.11 103.11 103.11 0 0 0
05/02/2025
102.31
 4,216 103.11 104.01 102.31 5 0 0.0
04/02/2025
105.80
 337 105.80 105.80 105.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |